Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 29.60 | 29.67 | 29.60 | 29.67 | 29.67 | 700 |
Apr 23, 2024 | 29.68 | 29.72 | 29.68 | 29.72 | 29.72 | 2,900 |
Apr 22, 2024 | 29.55 | 29.61 | 29.55 | 29.61 | 29.61 | 300 |
Apr 19, 2024 | 29.29 | 29.52 | 29.29 | 29.47 | 29.47 | 2,900 |
Apr 18, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 300 |
Apr 17, 2024 | 29.37 | 29.37 | 29.36 | 29.36 | 29.36 | 900 |
Apr 16, 2024 | 29.40 | 29.40 | 29.33 | 29.33 | 29.33 | 2,100 |
Apr 15, 2024 | 29.86 | 29.86 | 29.45 | 29.45 | 29.45 | 1,300 |
Apr 12, 2024 | 29.93 | 29.93 | 29.53 | 29.53 | 29.53 | 1,800 |
Apr 11, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
Apr 10, 2024 | 29.96 | 29.96 | 29.94 | 29.96 | 29.96 | 3,400 |
Apr 09, 2024 | 30.12 | 30.13 | 30.12 | 30.13 | 30.13 | 1,400 |
Apr 08, 2024 | 30.13 | 30.16 | 30.10 | 30.16 | 30.16 | 1,200 |
Apr 05, 2024 | 30.12 | 30.16 | 30.11 | 30.16 | 30.16 | 600 |
Apr 04, 2024 | 29.99 | 30.18 | 29.87 | 29.87 | 29.87 | 2,300 |
Apr 03, 2024 | 30.00 | 30.06 | 30.00 | 30.00 | 30.00 | 600 |
Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
Apr 01, 2024 | 30.08 | 30.09 | 30.04 | 30.09 | 30.09 | 600 |
Mar 28, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 27, 2024 | 29.99 | 30.05 | 29.97 | 30.05 | 30.05 | 1,500 |
Mar 26, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 2,600 |
Mar 25, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 900 |
Mar 22, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 400 |
Mar 21, 2024 | 29.95 | 30.03 | 29.95 | 30.03 | 30.03 | 3,200 |
Mar 20, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 200 |
Mar 19, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 100 |
Mar 18, 2024 | 29.56 | 29.59 | 29.56 | 29.57 | 29.57 | 2,400 |
Mar 15, 2024 | 29.59 | 29.59 | 29.57 | 29.57 | 29.57 | 200 |
Mar 14, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 100 |
Mar 13, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 200 |
Mar 12, 2024 | 29.50 | 29.50 | 29.40 | 29.50 | 29.50 | 2,500 |
Mar 11, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Mar 08, 2024 | 29.40 | 29.40 | 29.36 | 29.36 | 29.36 | 500 |
Mar 07, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 800 |
Mar 06, 2024 | 29.41 | 29.41 | 29.27 | 29.27 | 29.27 | 1,200 |
Mar 05, 2024 | 29.21 | 29.26 | 29.14 | 29.16 | 29.16 | 2,400 |
Mar 04, 2024 | 29.26 | 29.26 | 29.19 | 29.19 | 29.19 | 300 |
Mar 01, 2024 | 29.13 | 29.27 | 29.13 | 29.27 | 29.27 | 400 |
Feb 29, 2024 | 29.10 | 29.13 | 29.10 | 29.13 | 29.13 | 200 |
Feb 28, 2024 | 28.81 | 28.95 | 28.81 | 28.88 | 28.88 | 1,800 |
Feb 27, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1,700 |
Feb 26, 2024 | 28.94 | 28.96 | 28.94 | 28.96 | 28.96 | 1,200 |
Feb 23, 2024 | 28.93 | 29.03 | 28.93 | 29.03 | 29.03 | 100 |
Feb 22, 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 28.93 | 700 |
Feb 21, 2024 | 28.65 | 28.67 | 28.59 | 28.59 | 28.59 | 7,100 |
Feb 20, 2024 | 28.73 | 28.73 | 28.65 | 28.65 | 28.65 | 20,000 |
Feb 16, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Feb 15, 2024 | 28.34 | 28.75 | 28.34 | 28.75 | 28.75 | 600 |
Feb 14, 2024 | 28.01 | 28.35 | 28.01 | 28.35 | 28.35 | 100 |
Feb 13, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 3,600 |
Feb 12, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 500 |
Feb 09, 2024 | 28.48 | 28.53 | 28.48 | 28.53 | 28.53 | 200 |
Feb 08, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
Feb 07, 2024 | 28.38 | 28.38 | 28.36 | 28.36 | 28.36 | 1,000 |
Feb 06, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Feb 05, 2024 | 28.45 | 28.45 | 28.20 | 28.24 | 28.24 | 900 |
Feb 02, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 300 |
Feb 01, 2024 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | 1,400 |
Jan 31, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 200 |
Jan 30, 2024 | 28.62 | 28.62 | 28.55 | 28.55 | 28.55 | 300 |
Jan 29, 2024 | 28.42 | 28.45 | 28.42 | 28.45 | 28.45 | 1,600 |
Jan 26, 2024 | 28.20 | 28.41 | 28.20 | 28.38 | 28.38 | 1,100 |
Jan 25, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 400 |
Jan 24, 2024 | 28.37 | 28.38 | 28.29 | 28.29 | 28.29 | 1,400 |
Jan 23, 2024 | 28.15 | 28.26 | 28.15 | 28.26 | 28.26 | 3,200 |
Jan 22, 2024 | 28.12 | 28.15 | 28.09 | 28.11 | 28.11 | 7,200 |
Jan 19, 2024 | 27.86 | 28.16 | 27.86 | 28.16 | 28.16 | 1,100 |
Jan 18, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Jan 17, 2024 | 27.92 | 27.92 | 27.74 | 27.74 | 27.74 | 800 |
Jan 16, 2024 | 28.04 | 28.04 | 27.96 | 28.01 | 28.01 | 3,700 |
Jan 15, 2024 | 28.21 | 28.25 | 28.18 | 28.18 | 28.18 | 800 |
Jan 12, 2024 | 28.04 | 28.21 | 28.04 | 28.10 | 28.10 | 600 |
Jan 11, 2024 | 28.04 | 28.04 | 28.00 | 28.00 | 28.00 | 900 |
Jan 10, 2024 | 28.07 | 28.09 | 28.07 | 28.08 | 28.08 | 2,100 |
Jan 09, 2024 | 28.01 | 28.06 | 28.01 | 28.06 | 28.06 | 700 |
Jan 08, 2024 | 28.00 | 28.16 | 28.00 | 28.16 | 28.16 | 1,100 |
Jan 05, 2024 | 28.04 | 28.04 | 27.96 | 27.96 | 27.96 | 400 |
Jan 04, 2024 | 27.81 | 28.01 | 27.81 | 28.01 | 28.01 | 1,000 |
Jan 03, 2024 | 28.07 | 28.07 | 27.95 | 27.95 | 27.95 | 600 |
Jan 02, 2024 | 28.14 | 28.25 | 28.09 | 28.09 | 28.09 | 1,700 |
Dec 29, 2023 | 28.31 | 28.31 | 28.30 | 28.30 | 28.30 | 500 |
Dec 28, 2023 | 28.33 | 28.41 | 28.33 | 28.37 | 28.37 | 3,700 |
Dec 28, 2023 | 0.318 Dividend | |||||
Dec 27, 2023 | 28.83 | 28.83 | 28.80 | 28.80 | 28.48 | 400 |
Dec 22, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.25 | 2,000 |
Dec 21, 2023 | 28.31 | 28.42 | 28.31 | 28.42 | 28.11 | 1,700 |
Dec 20, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.89 | 200 |
Dec 19, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.01 | 3,200 |
Dec 18, 2023 | 28.34 | 28.34 | 28.25 | 28.25 | 27.94 | 2,600 |
Dec 15, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.88 | 100 |
Dec 14, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.77 | - |
Dec 13, 2023 | 27.62 | 28.00 | 27.52 | 28.00 | 27.69 | 1,500 |
Dec 12, 2023 | 27.49 | 27.54 | 27.49 | 27.54 | 27.24 | 1,400 |
Dec 11, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.24 | - |
Dec 08, 2023 | 27.55 | 27.55 | 27.53 | 27.55 | 27.25 | 1,400 |
Dec 07, 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.12 | - |
Dec 06, 2023 | 27.16 | 27.50 | 27.16 | 27.42 | 27.12 | 3,400 |
Dec 05, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.22 | 900 |
Dec 04, 2023 | 27.55 | 27.60 | 27.55 | 27.60 | 27.30 | 500 |
Dec 01, 2023 | 27.45 | 27.72 | 27.45 | 27.71 | 27.40 | 4,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |